Home > Quotes > MUI > Historical Prices

Historical Stock Prices

MUI 
$15.74
*  
0.01
  negative  
0.06%
Get MUI Alerts
*Delayed - data as of May 24, 2013 
Exchange: NYSE

Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 1 Year, From 24-MAY-2012 TO 24-MAY-2013

Date Open High Low Close/Last Volume
05/24/2013 15.79 15.79 15.676 15.74 88,945
05/23/2013 15.69 15.75 15.64 15.75 110,257
05/22/2013 15.72 15.79 15.68 15.72 78,704
05/21/2013 15.71 15.76 15.69 15.75 71,038
05/20/2013 15.72 15.8299 15.72 15.74 64,667
05/17/2013 15.87 15.87 15.73 15.79 66,952
05/16/2013 15.9 15.9759 15.77 15.82 75,338
05/15/2013 15.95 16.02 15.8201 15.97 99,463
05/14/2013 15.92 16.04 15.8801 16.01 103,433
05/13/2013 16.12 16.12 15.87 15.95 83,007
05/10/2013 16.05 16.15 16.04 16.13 88,202
05/09/2013 16.13 16.14 16.02 16.1 80,524
05/08/2013 16.11 16.18 16.07 16.13 89,433
05/07/2013 16.02 16.2 16.02 16.2 86,224
05/06/2013 16.09 16.15 16.02 16.03 78,187
05/03/2013 16.12 16.17 16.07 16.13 47,402
05/02/2013 16.1 16.1801 16.09 16.13 87,287
05/01/2013 16.12 16.16 16.07 16.11 98,200
04/30/2013 16.1 16.19 16.1 16.12 80,728
04/29/2013 16.06 16.1798 16.06 16.17 62,626
04/26/2013 16.07 16.1 16.03 16.1 57,711
04/25/2013 16.07 16.09 15.98 16.06 98,115
04/24/2013 16.14 16.14 15.95 16.1 92,747
04/23/2013 16.03 16.13 16.01 16.08 95,130
04/22/2013 15.97 16.07 15.94 15.94 55,898
04/19/2013 16.02 16.05 15.91 15.99 76,778
04/18/2013 16 16.05 15.94 16 72,996
04/17/2013 16.14 16.1835 15.94 16.03 104,271
04/16/2013 16 16.17 15.96 16.15 123,341
04/15/2013 15.97 16.03 15.91 16.02 99,049
04/12/2013 15.98 16.06 15.97 15.9801 51,220
04/11/2013 16.01 16.03 15.921 15.98 49,603
04/10/2013 15.9 16.1 15.86 16.05 172,575
04/09/2013 15.97 15.97 15.85 15.93 116,622
04/08/2013 15.97 15.9936 15.88 15.94 81,422
04/05/2013 15.84 15.97 15.84 15.93 69,606
04/04/2013 15.73 15.81 15.69 15.81 87,452
04/03/2013 15.56 15.77 15.5 15.68 211,057
04/02/2013 15.78 15.91 15.68 15.69 195,726
04/01/2013 15.91 15.96 15.8 15.81 120,300
03/28/2013 15.9 15.95 15.86 15.92 67,899
03/27/2013 15.75 15.93 15.75 15.88 76,102
03/26/2013 15.73 15.85 15.686 15.79 54,279
03/25/2013 15.87 15.87 15.68 15.77 100,960
03/22/2013 15.78 15.851 15.7551 15.83 67,617
03/21/2013 15.86 15.94 15.71 15.83 124,677
03/20/2013 15.52 15.94 15.52 15.88 198,686
03/19/2013 15.62 15.7 15.44 15.5 187,662
03/18/2013 15.21 15.64 15.13 15.59 171,434
03/15/2013 15.36 15.46 15.18 15.27 363,303
03/14/2013 15.6 15.62 15.35 15.44 435,573
03/13/2013 15.83 15.83 15.55 15.62 224,121
03/12/2013 15.98 16.01 15.79 15.84 235,729
03/11/2013 16.1 16.13 15.95 15.96 204,736
03/08/2013 16.1 16.2 16.08 16.08 181,891
03/07/2013 16.28 16.28 16.12 16.16 229,894
03/06/2013 16.29 16.34 16.196 16.33 147,741
03/05/2013 16.22 16.28 16.2 16.22 158,091
03/04/2013 16.12 16.27 16.106 16.22 179,248
03/01/2013 15.99 16.26 15.99 16.13 228,741
02/28/2013 16.06 16.07 15.961 16.07 283,640
02/27/2013 16.12 16.18 16 16.03 266,254
02/26/2013 16.19 16.23 16.05 16.07 249,313
02/25/2013 16.35 16.37 16.16 16.19 208,403
02/22/2013 16.38 16.41 16.29 16.36 110,113
02/21/2013 16.35 16.45 16.34 16.36 105,334
02/20/2013 16.37 16.39 16.29 16.37 171,252
02/19/2013 16.38 16.47 16.28 16.36 163,658
02/15/2013 16.51 16.51 16.25 16.38 210,526
02/14/2013 16.48 16.56 16.32 16.5 279,504
02/13/2013 16.78 16.78 16.5 16.53 499,943
02/12/2013 16.98 16.98 16.85 16.87 49,935
02/11/2013 16.94 16.97 16.88 16.92 70,060
02/08/2013 16.97 17.06 16.91 16.98 56,769
02/07/2013 16.93 17.03 16.88 17.03 69,350
02/06/2013 16.9 17 16.8902 16.93 90,706
02/05/2013 16.9 16.99 16.878 16.92 73,733
02/04/2013 16.9 16.96 16.8352 16.94 88,328
02/01/2013 16.94 17.04 16.891 16.9 60,779
01/31/2013 16.89 17 16.85 16.89 88,421
01/30/2013 16.97 17.054 16.9 16.93 82,937
01/29/2013 17.12 17.264 16.89 17 125,320
01/28/2013 17.35 17.4 17.104 17.15 79,490
01/25/2013 17.46 17.52 17.29 17.41 90,858
01/24/2013 17.52 17.58 17.43 17.48 61,213
01/23/2013 17.52 17.57 17.47 17.57 61,037
01/22/2013 17.49 17.49 17.37 17.46 75,467
01/18/2013 17.31 17.4368 17.29 17.4368 49,566
01/17/2013 17.31 17.4455 17.31 17.35 100,046
01/16/2013 17.22 17.3884 17.06 17.35 140,749
01/15/2013 17.3 17.43 17.2 17.25 56,106
01/14/2013 17.49 17.52 17.24 17.34 107,470
01/11/2013 17.43 17.54 17.34 17.4 98,708
01/10/2013 17.55 17.616 17.48 17.48 129,178
01/09/2013 17.85 17.85 17.65 17.66 136,548
01/08/2013 17.58 17.79 17.5 17.75 92,910
01/07/2013 17.39 17.68 17.35 17.68 103,308
01/04/2013 17.37 17.6 17.27 17.41 107,463
01/03/2013 17.25 17.42 17.214 17.32 105,048
01/02/2013 16.82 17.23 16.75 17.2 98,343
12/31/2012 16.73 16.73 16.54 16.63 128,477
12/28/2012 16.62 16.756 16.54 16.61 94,883
12/27/2012 16.78 16.78 16.47 16.604 144,579
12/26/2012 16.97 17.09 16.71 16.72 126,393
12/24/2012 17.04 17.24 16.957 17.14 95,022
12/21/2012 16.66 17.08 16.6 16.97 161,637
12/20/2012 16.55 16.72 16.55 16.7 203,998
12/19/2012 16.49 16.58 16.4 16.55 277,921
12/18/2012 16.44 16.5 16.161 16.39 227,334
12/17/2012 16.8 16.81 16.36 16.42 293,345
12/14/2012 17.06 17.1435 16.8 16.86 254,513
12/13/2012 17.26 17.34 17.039 17.13 149,040
12/12/2012 17.15 17.35 17.13 17.3 173,802
12/11/2012 17.38 17.55 17.35 17.39 135,833
12/10/2012 17.6 17.6199 17.381 17.42 77,213
12/07/2012 17.74 17.7696 17.54 17.56 103,365
12/06/2012 17.66 17.82 17.63 17.8 115,417
12/05/2012 17.64 17.72 17.56 17.7 105,467
12/04/2012 17.65 17.65 17.54 17.6 94,031
12/03/2012 17.66 17.75 17.57 17.61 131,815
11/30/2012 17.71 17.81 17.71 17.81 46,847
11/29/2012 17.68 17.79 17.66 17.71 84,247
11/28/2012 17.67 17.68 17.59 17.61 89,852
11/27/2012 17.56 17.63 17.55 17.61 122,230
11/26/2012 17.74 17.74 17.49 17.59 110,267
11/23/2012 17.75 17.75 17.66 17.71 29,834
11/21/2012 17.83 17.88 17.6795 17.7 142,368
11/20/2012 17.69 17.84 17.585 17.77 90,149
11/19/2012 17.65 17.74 17.58 17.68 105,886
11/16/2012 17.3 17.5816 17.286 17.5373 97,341
11/15/2012 17.27 17.363 17.02 17.25 143,404
11/14/2012 17.45 17.51 17.32 17.37 86,113
11/13/2012 17.58 17.646 17.4701 17.548 129,992
11/12/2012 17.7 17.85 17.65 17.78 93,868
11/09/2012 17.45 17.76 17.45 17.73 94,658
11/08/2012 17.35 17.6 17.35 17.58 72,157
11/07/2012 17.13 17.45 17.13 17.45 132,817
11/06/2012 17.07 17.219 17.05 17.18 105,942
11/05/2012 17.14 17.23 17.07 17.12 93,635
11/02/2012 17.32 17.47 17.19 17.19 60,829
11/01/2012 17.55 17.55 17.32 17.42 97,511
10/31/2012 17.5 17.52 17.43 17.5 79,433
10/26/2012 17.5 17.54 17.44 17.52 53,270
10/25/2012 17.45 17.5 17.43 17.48 36,733
10/24/2012 17.36 17.502 17.35 17.41 71,359
10/23/2012 17.35 17.38 17.29 17.37 42,865
10/22/2012 17.38 17.38 17.2 17.34 86,917
10/19/2012 17.16 17.34 17.16 17.32 112,700
10/18/2012 17.19 17.26 17.15 17.26 73,228
10/17/2012 17 17.1999 17 17.15 113,197
10/16/2012 17.01 17.12 16.97 16.98 160,915
10/15/2012 17.05 17.05 16.96 17.02 63,035
10/12/2012 17 17.13 16.95 17 83,939
10/11/2012 17.06 17.15 17.01 17.01 118,458
10/10/2012 17.29 17.292 17.1 17.15 83,605
10/09/2012 17.45 17.54 17.33 17.33 63,588
10/08/2012 17.55 17.62 17.49 17.5 72,354
10/05/2012 17.54 17.65 17.5 17.64 27,719
10/04/2012 17.54 17.57 17.45 17.5 66,192
10/03/2012 17.44 17.61 17.42 17.58 74,996
10/02/2012 17.63 17.65 17.41 17.5 132,167
10/01/2012 17.6 17.64 17.5055 17.57 87,828
09/28/2012 17.39 17.55 17.37 17.54 71,941
09/27/2012 17.38 17.39 17.33 17.38 44,947
09/26/2012 17.25 17.43 17.25 17.39 66,955
09/25/2012 17.27 17.32 17.2416 17.29 92,493
09/24/2012 17.25 17.33 17.2399 17.27 128,515
09/21/2012 17.13 17.23 17.1 17.23 70,834
09/20/2012 17.08 17.2019 17.01 17.03 153,215
09/19/2012 17 17.16 17 17 77,569
09/18/2012 17.19 17.24 16.98 17.03 132,746
09/17/2012 17.2 17.27 17.15 17.16 130,959
09/14/2012 17.03 17.28 17.03 17.24 133,888
09/13/2012 16.99 17.1 16.95 17.08 77,073
09/12/2012 17.08 17.08 16.91 16.966 73,608
09/11/2012 16.93 17.012 16.88 17.0032 86,162
09/10/2012 17.06 17.09 16.89 16.9 85,088
09/07/2012 17.05 17.05 16.96 16.98 79,497
09/06/2012 17.07 17.09 16.874 17.01 64,020
09/05/2012 16.92 17.04 16.92 16.97 47,543
09/04/2012 17.09 17.09 16.84 16.95 105,301
08/31/2012 17.08 17.11 16.98 17.07 36,777
08/30/2012 16.9 17.02 16.86 17.02 58,902
08/29/2012 16.8 16.96 16.8 16.96 47,997
08/28/2012 16.73 16.83 16.62 16.82 81,837
08/27/2012 16.52 16.68 16.52 16.65 45,735
08/24/2012 16.46 16.57 16.43 16.51 50,661
08/23/2012 16.42 16.6732 16.42 16.45 103,374
08/22/2012 16.76 16.83 16.36 16.54 149,163
08/21/2012 17.18 17.18 16.78 16.83 101,324
08/20/2012 17.11 17.165 16.94 17.08 112,640
08/17/2012 17.12 17.18 17.1148 17.15 54,019
08/16/2012 16.95 17.16 16.95 17.12 93,913
08/15/2012 16.92 17.03 16.87 17.03 110,846
08/14/2012 16.7 16.89 16.64 16.85 95,334
08/13/2012 16.74 16.89 16.63 16.706 147,231
08/10/2012 16.66 16.99 16.66 16.7868 151,637
08/09/2012 16.85 16.85 16.71 16.71 48,275
08/08/2012 16.92 16.99 16.73 16.73 109,202
08/07/2012 17.11 17.18 16.92 16.94 98,635
08/06/2012 17.19 17.1965 17.11 17.18 46,736
08/03/2012 17.1 17.22 17.03 17.21 57,080
08/02/2012 17.02 17.13 16.97 17.07 76,753
08/01/2012 17.24 17.24 16.96 16.96 64,547
07/31/2012 17.16 17.21 17.07 17.18 95,302
07/30/2012 16.89 17.1099 16.89 17.04 93,161
07/27/2012 16.99 17.13 16.91 16.95 91,750
07/26/2012 16.95 17.05 16.95 17.02 40,974
07/25/2012 16.89 17 16.89 16.98 48,543
07/24/2012 16.9 16.9504 16.82 16.9 86,801
07/23/2012 16.84 16.9 16.8095 16.87 45,488
07/20/2012 16.77 16.84 16.7 16.81 50,275
07/19/2012 16.83 16.83 16.66 16.74 104,496
07/18/2012 16.65 16.8 16.65 16.79 64,546
07/17/2012 16.68 16.72 16.6601 16.67 45,145
07/16/2012 16.59 16.7 16.5568 16.65 53,082
07/13/2012 16.58 16.64 16.5162 16.6 50,523
07/12/2012 16.4 16.58 16.4 16.48 110,656
07/11/2012 16.67 16.75 16.61 16.61 56,300
07/10/2012 16.75 16.8436 16.71 16.71 111,503
07/09/2012 16.59 16.78 16.59 16.77 54,497
07/06/2012 16.52 16.65 16.52 16.64 56,661
07/05/2012 16.57 16.6092 16.5399 16.55 44,936
07/03/2012 16.48 16.63 16.48 16.58 27,423
07/02/2012 16.43 16.55 16.406 16.54 59,392
06/29/2012 16.32 16.41 16.3 16.39 69,127
06/28/2012 16.26 16.35 16.25 16.35 64,121
06/27/2012 16.08 16.27 16.08 16.25 65,046
06/26/2012 16.17 16.18 16.04 16.14 86,152
06/25/2012 16.13 16.17 16.06 16.12 104,251
06/22/2012 16.26 16.29 16.05 16.14 117,131
06/21/2012 16.43 16.48 16.22 16.286 135,736
06/20/2012 16.46 16.4825 16.413 16.45 92,299
06/19/2012 16.5 16.5884 16.44 16.4501 76,003
06/18/2012 16.39 16.51 16.38 16.488 65,695
06/15/2012 16.53 16.53 16.2942 16.46 67,652
06/14/2012 16.61 16.62 16.47 16.48 84,942
06/13/2012 16.52 16.58 16.49 16.57 85,553
06/12/2012 16.62 16.69 16.61 16.61 47,044
06/11/2012 16.75 16.75 16.65 16.65 46,261
06/08/2012 16.58 16.811 16.58 16.73 52,110
06/07/2012 16.64 16.65 16.47 16.59 62,489
06/06/2012 16.55 16.67 16.54 16.5955 46,829
06/05/2012 16.43 16.544 16.43 16.54 49,892
06/04/2012 16.58 16.6 16.44 16.47 63,690
06/01/2012 16.65 16.75 16.468 16.5 94,925
05/31/2012 16.47 16.59 16.44 16.59 66,038
05/30/2012 16.44 16.48 16.391 16.45 67,875
05/29/2012 16.55 16.55 16.42 16.47 50,468
05/25/2012 16.4 16.47 16.37 16.4451 65,176
05/24/2012 16.34 16.4178 16.31 16.33 84,151
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.